Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Municipal Bond Fund (NY: EIM )

10.81 -0.07 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.862 9.878 9.792 9.878 186,634 -0.01(-0.08%)
May 30, 2019 9.829 9.894 9.752 9.886 881,730 +0.07(+0.72%)
May 29, 2019 9.792 9.831 9.792 9.815 196,600 +0.01(+0.08%)
May 28, 2019 9.815 9.823 9.784 9.807 323,566 +0.03(+0.32%)
May 24, 2019 9.721 9.776 9.666 9.776 614,789 +0.07(+0.73%)
May 23, 2019 9.697 9.729 9.681 9.705 1,117,171 -0.01(-0.06%)
May 22, 2019 9.710 9.718 9.663 9.710 747,149 +0.02(+0.24%)
May 21, 2019 9.663 9.703 9.640 9.687 398,977 +0.01(+0.08%)
May 20, 2019 9.710 9.710 9.593 9.679 862,450 -0.03(-0.32%)
May 17, 2019 9.750 9.805 9.710 9.710 329,821 -0.06(-0.64%)
May 16, 2019 9.875 9.899 9.750 9.773 314,042 -0.12(-1.19%)
May 15, 2019 9.859 9.914 9.844 9.891 620,313 +0.03(+0.32%)
May 14, 2019 9.812 9.859 9.812 9.859 250,588 +0.01(+0.08%)
May 13, 2019 9.859 9.867 9.812 9.852 363,274 +0.02(+0.16%)
May 10, 2019 9.812 9.859 9.812 9.836 478,986 +0.01(+0.08%)
May 09, 2019 9.828 9.836 9.820 9.828 210,864 +0.02(+0.24%)
May 08, 2019 9.789 9.828 9.789 9.805 130,988 -0.01(-0.08%)
May 07, 2019 9.789 9.820 9.781 9.812 293,957 +0.02(+0.24%)
May 06, 2019 9.773 9.805 9.758 9.789 382,977 +0.02(+0.16%)
May 03, 2019 9.805 9.805 9.765 9.773 177,978 +0.01(+0.08%)
May 02, 2019 9.758 9.789 9.758 9.765 359,285 -0.02(-0.24%)
May 01, 2019 9.734 9.805 9.734 9.789 346,027 +0.03(+0.32%)
Apr 30, 2019 9.789 9.789 9.742 9.758 282,712 +0.03(+0.32%)
Apr 29, 2019 9.726 9.765 9.710 9.726 337,606 -0.01(-0.08%)
Apr 26, 2019 9.687 9.734 9.648 9.734 283,414 +0.07(+0.73%)
Apr 25, 2019 9.671 9.671 9.640 9.663 478,003 -0.02(-0.16%)
Apr 24, 2019 9.648 9.695 9.648 9.679 184,657 +0.01(+0.08%)
Apr 23, 2019 9.640 9.671 9.640 9.671 113,625 +0.03(+0.33%)
Apr 22, 2019 9.632 9.656 9.624 9.640 137,365 +0.00(+0.02%)
Apr 18, 2019 9.645 9.663 9.614 9.637 460,704 -0.01(-0.08%)
Apr 17, 2019 9.637 9.669 9.614 9.645 190,321 -0.01(-0.08%)
Apr 16, 2019 9.677 9.687 9.641 9.653 298,197 -0.05(-0.56%)
Apr 15, 2019 9.692 9.723 9.677 9.708 220,415 +0.02(+0.16%)
Apr 12, 2019 9.598 9.700 9.575 9.692 238,476 +0.09(+0.90%)
Apr 11, 2019 9.653 9.653 9.591 9.606 296,527 -0.02(-0.24%)
Apr 10, 2019 9.630 9.677 9.622 9.630 242,641 -0.02(-0.16%)
Apr 09, 2019 9.630 9.645 9.622 9.645 130,971 -0.01(-0.08%)
Apr 08, 2019 9.630 9.653 9.618 9.653 145,275 +0.02(+0.16%)
Apr 05, 2019 9.630 9.669 9.630 9.637 158,387 -0.01(-0.08%)
Apr 04, 2019 9.614 9.661 9.614 9.645 284,120 +0.00(+0.00%)
Apr 03, 2019 9.637 9.684 9.630 9.645 252,287 +0.00(+0.00%)
Apr 02, 2019 9.653 9.661 9.637 9.645 311,627 -0.03(-0.32%)
Apr 01, 2019 9.661 9.692 9.645 9.677 237,404 -0.02(-0.16%)
Mar 29, 2019 9.731 9.731 9.670 9.692 347,990 +0.04(+0.40%)
Mar 28, 2019 9.544 9.731 9.544 9.653 842,326 +0.16(+1.65%)
Mar 27, 2019 9.473 9.509 9.473 9.497 348,656 +0.01(+0.08%)
Mar 26, 2019 9.458 9.520 9.450 9.489 143,933 +0.00(+0.04%)
Mar 25, 2019 9.481 9.492 9.458 9.485 163,530 +0.00(+0.04%)
Mar 22, 2019 9.481 9.489 9.446 9.481 176,298 +0.06(+0.66%)
Mar 21, 2019 9.380 9.434 9.380 9.419 199,162 +0.02(+0.25%)
Mar 20, 2019 9.348 9.403 9.348 9.395 182,779 +0.05(+0.53%)
Mar 19, 2019 9.369 9.369 9.346 9.346 227,993 +0.01(+0.08%)
Mar 18, 2019 9.385 9.416 9.315 9.338 236,216 -0.09(-0.99%)
Mar 15, 2019 9.494 9.494 9.416 9.432 76,396 -0.05(-0.49%)
Mar 14, 2019 9.455 9.494 9.455 9.478 169,019 +0.01(+0.08%)
Mar 13, 2019 9.455 9.509 9.432 9.471 448,587 +0.03(+0.33%)
Mar 12, 2019 9.416 9.478 9.354 9.439 200,054 +0.05(+0.50%)
Mar 11, 2019 9.330 9.393 9.330 9.393 109,107 +0.04(+0.42%)
Mar 08, 2019 9.284 9.369 9.284 9.354 246,010 +0.01(+0.08%)
Mar 07, 2019 9.260 9.362 9.260 9.346 246,629 +0.08(+0.84%)
Mar 06, 2019 9.260 9.284 9.237 9.268 142,813 +0.01(+0.08%)
Mar 05, 2019 9.221 9.260 9.221 9.260 177,407 +0.02(+0.17%)
Mar 04, 2019 9.214 9.276 9.198 9.245 604,009 -0.02(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.